Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.340 | 5.685 | 5.290 | 5.500 | 1,235,815 | +0.18(+3.38%) |
Sep 29, 2022 | 5.610 | 5.665 | 5.270 | 5.320 | 1,623,888 | -0.45(-7.80%) |
Sep 28, 2022 | 5.760 | 5.850 | 5.675 | 5.770 | 1,793,225 | -0.03(-0.52%) |
Sep 27, 2022 | 5.760 | 5.980 | 5.760 | 5.800 | 1,266,099 | +0.06(+1.05%) |
Sep 26, 2022 | 5.800 | 5.920 | 5.510 | 5.740 | 1,461,000 | -0.06(-1.03%) |
Sep 23, 2022 | 5.910 | 6.000 | 5.770 | 5.800 | 1,002,272 | -0.17(-2.85%) |
Sep 22, 2022 | 6.140 | 6.220 | 5.940 | 5.970 | 1,550,470 | -0.11(-1.81%) |
Sep 21, 2022 | 6.190 | 6.340 | 6.000 | 6.080 | 1,424,375 | -0.13(-2.09%) |
Sep 20, 2022 | 6.270 | 6.355 | 6.150 | 6.210 | 1,851,522 | -0.04(-0.64%) |
Sep 19, 2022 | 6.040 | 6.430 | 6.000 | 6.250 | 3,156,017 | +0.14(+2.29%) |
Sep 16, 2022 | 5.960 | 6.135 | 5.810 | 6.110 | 3,541,501 | +0.01(+0.16%) |
Sep 15, 2022 | 6.040 | 6.200 | 5.900 | 6.100 | 2,427,939 | +0.01(+0.16%) |
Sep 14, 2022 | 5.670 | 6.200 | 5.665 | 6.090 | 3,974,492 | +0.43(+7.60%) |
Sep 13, 2022 | 5.420 | 6.289 | 5.230 | 5.660 | 12,747,659 | +0.97(+20.68%) |
Sep 12, 2022 | 4.630 | 4.800 | 4.630 | 4.690 | 380,144 | +0.10(+2.18%) |
Sep 09, 2022 | 4.390 | 4.615 | 4.350 | 4.590 | 625,753 | +0.28(+6.50%) |
Sep 08, 2022 | 4.480 | 4.580 | 4.300 | 4.310 | 649,730 | -0.27(-5.79%) |
Sep 07, 2022 | 4.460 | 4.640 | 4.420 | 4.575 | 526,821 | +0.08(+1.89%) |
Sep 06, 2022 | 4.960 | 4.980 | 4.325 | 4.490 | 1,343,503 | -0.48(-9.66%) |
Sep 02, 2022 | 5.250 | 5.320 | 4.930 | 4.970 | 503,077 | -0.31(-5.87%) |
Sep 01, 2022 | 5.160 | 5.425 | 5.150 | 5.280 | 643,324 | -0.07(-1.31%) |
Aug 31, 2022 | 5.140 | 5.430 | 5.000 | 5.350 | 1,506,402 | +0.20(+3.88%) |
Aug 30, 2022 | 4.960 | 5.240 | 4.910 | 5.150 | 1,159,550 | +0.20(+4.04%) |
Aug 29, 2022 | 5.110 | 5.245 | 4.950 | 4.950 | 387,938 | -0.22(-4.26%) |
Aug 26, 2022 | 5.400 | 5.500 | 5.061 | 5.170 | 587,646 | +0.11(+2.17%) |
Aug 25, 2022 | 5.010 | 5.260 | 4.870 | 5.060 | 2,420,340 | +0.26(+5.42%) |
Aug 24, 2022 | 4.700 | 5.000 | 4.660 | 4.800 | 780,063 | +0.05(+1.05%) |
Aug 23, 2022 | 4.910 | 4.990 | 4.720 | 4.750 | 425,673 | -0.15(-3.06%) |
Aug 22, 2022 | 5.000 | 5.020 | 4.890 | 4.900 | 605,930 | -0.15(-2.97%) |
Aug 19, 2022 | 5.070 | 5.120 | 4.940 | 5.050 | 974,872 | -0.08(-1.56%) |
Aug 18, 2022 | 5.010 | 5.160 | 4.950 | 5.130 | 835,127 | +0.08(+1.58%) |
Aug 17, 2022 | 5.170 | 5.200 | 5.010 | 5.050 | 496,013 | -0.20(-3.81%) |
Aug 16, 2022 | 5.390 | 5.390 | 5.220 | 5.250 | 438,156 | -0.21(-3.85%) |
Aug 15, 2022 | 5.150 | 5.525 | 5.150 | 5.460 | 1,048,941 | +0.21(+4.00%) |
Aug 12, 2022 | 5.170 | 5.275 | 5.080 | 5.250 | 570,232 | -0.04(-0.76%) |
Aug 11, 2022 | 5.260 | 5.440 | 5.245 | 5.290 | 575,871 | +0.12(+2.32%) |
Aug 10, 2022 | 5.070 | 5.205 | 5.045 | 5.170 | 604,722 | +0.14(+2.78%) |
Aug 09, 2022 | 5.060 | 5.140 | 5.010 | 5.030 | 328,003 | -0.10(-1.95%) |
Aug 08, 2022 | 5.090 | 5.200 | 5.090 | 5.130 | 336,420 | +0.04(+0.79%) |
Aug 05, 2022 | 4.920 | 5.140 | 4.890 | 5.090 | 968,048 | +0.04(+0.79%) |
Aug 04, 2022 | 5.180 | 5.300 | 4.995 | 5.050 | 976,383 | -0.10(-1.94%) |
Aug 03, 2022 | 4.890 | 5.220 | 4.870 | 5.150 | 492,458 | +0.27(+5.53%) |
Aug 02, 2022 | 4.660 | 5.080 | 4.470 | 4.880 | 1,177,241 | +0.15(+3.17%) |
Aug 01, 2022 | 5.080 | 5.100 | 4.720 | 4.730 | 1,660,077 | -0.43(-8.33%) |
Jul 29, 2022 | 5.050 | 5.180 | 4.950 | 5.160 | 741,258 | -0.08(-1.53%) |
Jul 28, 2022 | 5.140 | 5.330 | 5.051 | 5.240 | 1,261,810 | +0.04(+0.77%) |
Jul 27, 2022 | 5.280 | 5.600 | 5.175 | 5.200 | 3,492,381 | +0.48(+10.17%) |
Jul 26, 2022 | 4.930 | 4.971 | 4.690 | 4.720 | 407,456 | -0.18(-3.67%) |
Jul 25, 2022 | 4.860 | 4.940 | 4.810 | 4.900 | 465,941 | +0.05(+1.03%) |
Jul 22, 2022 | 5.110 | 5.140 | 4.850 | 4.850 | 911,386 | -0.34(-6.55%) |
Jul 21, 2022 | 5.160 | 5.250 | 5.055 | 5.190 | 513,891 | +0.03(+0.58%) |
Jul 20, 2022 | 5.190 | 5.350 | 5.020 | 5.160 | 729,864 | -0.03(-0.58%) |
Jul 19, 2022 | 5.150 | 5.240 | 5.070 | 5.190 | 489,815 | +0.11(+2.17%) |
Jul 18, 2022 | 5.280 | 5.470 | 5.065 | 5.080 | 874,610 | -0.03(-0.59%) |
Jul 15, 2022 | 4.770 | 5.170 | 4.605 | 5.110 | 1,276,195 | +0.41(+8.72%) |
Jul 14, 2022 | 5.260 | 5.300 | 4.695 | 4.700 | 3,087,204 | -0.57(-10.82%) |
Jul 13, 2022 | 5.250 | 5.530 | 5.250 | 5.270 | 481,920 | -0.10(-1.86%) |
Jul 12, 2022 | 5.340 | 5.555 | 5.330 | 5.370 | 626,190 | +0.03(+0.56%) |
Jul 11, 2022 | 5.400 | 5.415 | 5.115 | 5.340 | 1,678,858 | -0.18(-3.26%) |
Jul 08, 2022 | 5.460 | 5.610 | 5.350 | 5.520 | 958,021 | -0.09(-1.60%) |
Jul 07, 2022 | 5.570 | 5.730 | 5.450 | 5.610 | 497,137 | +0.22(+4.08%) |
Jul 06, 2022 | 5.830 | 5.930 | 5.360 | 5.390 | 1,207,963 | -0.57(-9.56%) |
Jul 05, 2022 | 5.780 | 5.970 | 5.690 | 5.960 | 1,456,759 | -0.05(-0.83%) |